The Baldwin Insurance Group, Inc. (BWIN)

NASDAQ: BWIN · Real-Time Price · USD

27.25

-0.25 (-0.91%)

At close: Jul 17, 2026, 4:00 PM EDT

26.51

-0.74 (-2.72%)

After-hours: Jul 17, 2026, 7:02 PM EDT

BWIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	27.40	28.55	27.00	27.25	27.25	-0.91%	1,306,751
Jul 16, 2026	25.80	27.53	25.59	27.50	27.50	7.34%	1,454,897
Jul 15, 2026	26.71	26.71	25.58	25.62	25.62	-3.36%	849,245
Jul 14, 2026	26.98	27.18	26.44	26.51	26.51	-2.96%	829,921
Jul 13, 2026	26.54	27.58	26.54	27.32	27.32	3.09%	854,720
Jul 10, 2026	26.42	26.81	25.97	26.50	26.50	0.19%	884,680
Jul 9, 2026	26.71	26.97	25.55	26.45	26.45	-1.56%	1,138,916
Jul 8, 2026	27.42	27.61	26.83	26.87	26.87	-1.58%	1,064,510
Jul 7, 2026	27.56	27.98	27.26	27.30	27.30	0.78%	1,053,067
Jul 6, 2026	28.03	28.23	26.79	27.09	27.09	-4.65%	1,608,974
Jul 2, 2026	27.07	28.46	26.91	28.41	28.41	5.57%	1,749,292
Jul 1, 2026	26.62	27.33	26.43	26.91	26.91	1.24%	2,128,063
Jun 30, 2026	26.18	26.75	25.54	26.58	26.58	1.26%	1,352,056
Jun 29, 2026	25.47	26.56	25.13	26.25	26.25	0.11%	1,824,202
Jun 26, 2026	24.36	26.56	24.19	26.22	26.22	9.20%	4,386,575
Jun 25, 2026	24.94	25.11	23.84	24.01	24.01	-3.46%	1,353,611
Jun 24, 2026	24.66	25.54	24.06	24.87	24.87	1.97%	3,016,960
Jun 23, 2026	23.56	25.77	23.56	24.39	24.39	3.70%	3,166,967
Jun 22, 2026	22.82	24.96	22.65	23.52	23.52	16.21%	4,888,503
Jun 18, 2026	17.24	20.50	16.84	20.24	20.24	16.79%	6,111,771
Jun 17, 2026	18.42	19.00	17.18	17.33	17.33	-7.28%	1,898,321
Jun 16, 2026	18.18	18.91	18.18	18.69	18.69	2.92%	1,769,129
Jun 15, 2026	18.13	19.02	17.96	18.16	18.16	0.17%	1,060,714
Jun 12, 2026	18.44	18.65	17.75	18.13	18.13	-1.84%	1,191,264
Jun 11, 2026	19.37	19.62	18.43	18.47	18.47	-4.65%	1,163,437
Jun 10, 2026	19.30	20.02	19.30	19.37	19.37	0.05%	1,126,656
Jun 9, 2026	19.24	19.77	18.97	19.36	19.36	0.62%	1,611,057
Jun 8, 2026	19.58	19.61	18.90	19.24	19.24	-3.22%	1,548,926
Jun 5, 2026	19.40	19.91	19.00	19.88	19.88	3.33%	1,446,318
Jun 4, 2026	19.31	19.95	18.99	19.24	19.24	2.50%	1,185,683
Jun 3, 2026	19.30	19.40	18.77	18.77	18.77	-3.64%	1,345,254
Jun 2, 2026	19.78	19.98	18.74	19.48	19.48	-3.52%	2,398,258
Jun 1, 2026	19.24	20.48	19.10	20.19	20.19	3.96%	1,414,786
May 29, 2026	19.68	20.30	19.30	19.42	19.42	-2.22%	1,980,362
May 28, 2026	19.41	20.47	19.28	19.86	19.86	2.42%	1,960,704
May 27, 2026	19.35	20.09	18.95	19.39	19.39	2.00%	2,526,073
May 26, 2026	20.15	20.18	18.96	19.01	19.01	-3.31%	1,896,743
May 22, 2026	20.28	20.51	19.62	19.66	19.66	-3.49%	1,357,315
May 21, 2026	19.85	20.39	19.58	20.37	20.37	1.24%	891,628
May 20, 2026	20.10	20.28	19.25	20.12	20.12	1.31%	1,201,211
May 19, 2026	20.98	21.57	19.85	19.86	19.86	-4.89%	963,146
May 18, 2026	19.98	21.06	19.91	20.88	20.88	4.30%	887,724
May 15, 2026	19.73	20.44	19.55	20.02	20.02	1.06%	939,392
May 14, 2026	20.59	20.72	19.80	19.81	19.81	-1.64%	1,534,467
May 13, 2026	19.82	20.15	19.53	20.14	20.14	0.35%	1,331,709
May 12, 2026	20.25	20.37	19.88	20.07	20.07	-0.45%	1,149,968
May 11, 2026	19.95	20.50	19.95	20.16	20.16	-0.10%	1,099,414
May 8, 2026	21.04	21.12	20.13	20.18	20.18	-3.81%	1,098,573
May 7, 2026	20.98	21.51	20.26	20.98	20.98	1.89%	1,423,997
May 6, 2026	21.36	22.00	20.58	20.59	20.59	-3.20%	1,669,711